Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2024 | CNY | 36.26 | 36.69 | 36.05 | 36.31 | 36.31 | +0.11 (+0.30%) | 1,239,620 |
8 Jan 2024 | CNY | 37 | 37.1 | 36.2 | 36.2 | 36.2 | -0.9 (-2.43%) | 1,144,460 |
5 Jan 2024 | CNY | 37.49 | 37.58 | 36.95 | 37.1 | 37.1 | -0.38 (-1.01%) | 1,132,520 |
4 Jan 2024 | CNY | 37.25 | 37.5 | 37 | 37.48 | 37.48 | +0.23 (+0.62%) | 1,182,520 |
3 Jan 2024 | CNY | 37.5 | 37.61 | 37.15 | 37.25 | 37.25 | -0.23 (-0.61%) | 970,350 |
2 Jan 2024 | CNY | 37.26 | 37.85 | 37.23 | 37.48 | 37.48 | +0.23 (+0.62%) | 1,512,470 |
29 Dec 2023 | CNY | 36.77 | 37.45 | 36.77 | 37.25 | 37.25 | +0.31 (+0.84%) | 1,197,020 |
28 Dec 2023 | CNY | 36.08 | 37.09 | 36.08 | 36.94 | 36.94 | +0.75 (+2.07%) | 1,681,120 |
27 Dec 2023 | CNY | 36.16 | 36.32 | 35.82 | 36.19 | 36.19 | +0.05 (+0.14%) | 1,098,120 |
26 Dec 2023 | CNY | 36.42 | 36.82 | 36 | 36.14 | 36.14 | -0.19 (-0.52%) | 1,205,500 |
25 Dec 2023 | CNY | 36.6 | 36.88 | 36.24 | 36.33 | 36.33 | -0.34 (-0.93%) | 1,361,600 |
22 Dec 2023 | CNY | 36.64 | 36.9 | 36.05 | 36.67 | 36.67 | +0.29 (+0.80%) | 1,493,660 |
21 Dec 2023 | CNY | 36.25 | 36.43 | 35.72 | 36.38 | 36.38 | +0.08 (+0.22%) | 1,400,390 |
20 Dec 2023 | CNY | 36.53 | 36.79 | 36.26 | 36.3 | 36.3 | -0.19 (-0.52%) | 913,840 |
19 Dec 2023 | CNY | 36.4 | 36.58 | 35.95 | 36.49 | 36.49 | +0.2 (+0.55%) | 1,056,120 |
18 Dec 2023 | CNY | 36.57 | 36.6 | 36.16 | 36.29 | 36.29 | -0.31 (-0.85%) | 1,100,100 |
15 Dec 2023 | CNY | 37.02 | 37.04 | 36.37 | 36.6 | 36.6 | -0.22 (-0.60%) | 1,642,260 |
14 Dec 2023 | CNY | 37.15 | 37.24 | 36.82 | 36.82 | 36.82 | -0.23 (-0.62%) | 1,224,790 |
13 Dec 2023 | CNY | 37.58 | 37.64 | 36.99 | 37.05 | 37.05 | -0.61 (-1.62%) | 1,446,520 |
12 Dec 2023 | CNY | 37.39 | 37.68 | 37.23 | 37.66 | 37.66 | +0.16 (+0.43%) | 1,305,960 |
11 Dec 2023 | CNY | 37.52 | 37.6 | 36.55 | 37.5 | 37.5 | -0.01 (-0.03%) | 1,852,660 |
8 Dec 2023 | CNY | 37.8 | 38.01 | 37.5 | 37.51 | 37.51 | -0.51 (-1.34%) | 1,695,840 |
7 Dec 2023 | CNY | 37.89 | 38.25 | 37.58 | 38.02 | 38.02 | +0.13 (+0.34%) | 1,512,280 |
6 Dec 2023 | CNY | 37.79 | 38.27 | 37.2 | 37.89 | 37.89 | +0.19 (+0.50%) | 1,325,400 |
5 Dec 2023 | CNY | 38.13 | 38.18 | 37.69 | 37.7 | 37.7 | -0.43 (-1.13%) | 1,422,060 |
4 Dec 2023 | CNY | 38.75 | 38.77 | 38.06 | 38.13 | 38.13 | -0.58 (-1.50%) | 1,343,160 |
1 Dec 2023 | CNY | 38.8 | 39 | 38.3 | 38.71 | 38.71 | -0.04 (-0.10%) | 1,386,860 |
30 Nov 2023 | CNY | 39.28 | 39.28 | 38.5 | 38.75 | 38.75 | -0.16 (-0.41%) | 1,117,060 |
29 Nov 2023 | CNY | 39.45 | 39.6 | 38.85 | 38.91 | 38.91 | -0.59 (-1.49%) | 1,118,260 |
28 Nov 2023 | CNY | 39.23 | 39.66 | 38.83 | 39.5 | 39.5 | +0.27 (+0.69%) | 1,152,390 |